KissMeData/129890/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	201400	119063617	866	866	866	866	2783
3	20231204	201300	119063617	866	866	866	866	0
4	20231204	201200	119063617	866	866	866	866	0
5	20231204	201100	119063617	866	866	866	866	0
6	20231204	201000	119063617	866	866	866	866	0
7	20231204	200900	119063617	866	866	866	866	0
8	20231204	200800	119063617	866	866	866	866	0
9	20231204	200700	119063617	866	866	866	866	0
10	20231204	200600	119063617	866	866	866	866	0
11	20231204	200500	119063617	866	866	866	866	0
12	20231204	200400	119063617	866	866	866	866	0
13	20231204	200300	119063617	866	866	866	866	0
14	20231204	200200	119063617	866	866	866	866	0
15	20231204	200100	119063617	866	866	866	866	0
16	20231204	200000	119063617	866	866	866	866	0
17	20231204	195900	119063617	866	866	866	866	0
18	20231204	195800	119063617	866	866	866	866	0
19	20231204	195700	119063617	866	866	866	866	0
20	20231204	195600	119063617	866	866	866	866	0
21	20231204	195500	119063617	866	866	866	866	0
22	20231204	195400	119063617	866	866	866	866	0
23	20231204	195300	119063617	866	866	866	866	0
24	20231204	195200	119063617	866	866	866	866	0
25	20231204	195100	119063617	866	866	866	866	0
26	20231204	195000	119063617	866	866	866	866	0
27	20231204	194900	119063617	866	866	866	866	0
28	20231204	194800	119063617	866	866	866	866	0
29	20231204	194700	119063617	866	866	866	866	0
30	20231204	194600	119063617	866	866	866	866	0
31	20231204	194500	119063617	866	866	866	866	0
32	20231204	194400	119063617	866	866	866	866	2783
33	20231204	194300	119063617	866	866	866	866	0
34	20231204	194200	119063617	866	866	866	866	0
35	20231204	194100	119063617	866	866	866	866	0
36	20231204	194000	119063617	866	866	866	866	0
37	20231204	193900	119063617	866	866	866	866	0
38	20231204	193800	119063617	866	866	866	866	0
39	20231204	193700	119063617	866	866	866	866	0
40	20231204	193600	119063617	866	866	866	866	0
41	20231204	193500	119063617	866	866	866	866	0
42	20231204	193400	119063617	866	866	866	866	0
43	20231204	193300	119063617	866	866	866	866	0
44	20231204	193200	119063617	866	866	866	866	0
45	20231204	193100	119063617	866	866	866	866	0
46	20231204	193000	119063617	866	866	866	866	0
47	20231204	192900	119063617	866	866	866	866	0
48	20231204	192800	119063617	866	866	866	866	0
49	20231204	192700	119063617	866	866	866	866	0
50	20231204	192600	119063617	866	866	866	866	0
51	20231204	192500	119063617	866	866	866	866	0
52	20231204	192400	119063617	866	866	866	866	0
53	20231204	192300	119063617	866	866	866	866	0
54	20231204	192200	119063617	866	866	866	866	0
55	20231204	192100	119063617	866	866	866	866	0
56	20231204	192000	119063617	866	866	866	866	0
57	20231204	191900	119063617	866	866	866	866	0
58	20231204	191800	119063617	866	866	866	866	0
59	20231204	191700	119063617	866	866	866	866	0
60	20231204	191600	119063617	866	866	866	866	0
61	20231204	191500	119063617	866	866	866	866	0
62	20231204	191400	119063617	866	866	866	866	2783
63	20231204	191300	119063617	866	866	866	866	0
64	20231204	191200	119063617	866	866	866	866	0
65	20231204	191100	119063617	866	866	866	866	0
66	20231204	191000	119063617	866	866	866	866	0
67	20231204	190900	119063617	866	866	866	866	0
68	20231204	190800	119063617	866	866	866	866	0
69	20231204	190700	119063617	866	866	866	866	0
70	20231204	190600	119063617	866	866	866	866	0
71	20231204	190500	119063617	866	866	866	866	0
72	20231204	190400	119063617	866	866	866	866	0
73	20231204	190300	119063617	866	866	866	866	0
74	20231204	190200	119063617	866	866	866	866	0
75	20231204	190100	119063617	866	866	866	866	0
76	20231204	190000	119063617	866	866	866	866	0
77	20231204	185900	119063617	866	866	866	866	0
78	20231204	185800	119063617	866	866	866	866	0
79	20231204	185700	119063617	866	866	866	866	0
80	20231204	185600	119063617	866	866	866	866	0
81	20231204	185500	119063617	866	866	866	866	0
82	20231204	185400	119063617	866	866	866	866	0
83	20231204	185300	119063617	866	866	866	866	0
84	20231204	185200	119063617	866	866	866	866	0
85	20231204	185100	119063617	866	866	866	866	0
86	20231204	185000	119063617	866	866	866	866	0
87	20231204	184900	119063617	866	866	866	866	0
88	20231204	184800	119063617	866	866	866	866	0
89	20231204	184700	119063617	866	866	866	866	0
90	20231204	184600	119063617	866	866	866	866	0
91	20231204	184500	119063617	866	866	866	866	0
92	20231204	184400	119063617	866	866	866	866	2783
93	20231204	184300	119063617	866	866	866	866	0
94	20231204	184200	119063617	866	866	866	866	0
95	20231204	184100	119063617	866	866	866	866	0
96	20231204	184000	119063617	866	866	866	866	0
97	20231204	183900	119063617	866	866	866	866	0
98	20231204	183800	119063617	866	866	866	866	0
99	20231204	183700	119063617	866	866	866	866	0
100	20231204	183600	119063617	866	866	866	866	0
101	20231204	183500	119063617	866	866	866	866	0
102	20231204	183400	119063617	866	866	866	866	0
103	20231204	183300	119063617	866	866	866	866	0
104	20231204	183200	119063617	866	866	866	866	0
105	20231204	183100	119063617	866	866	866	866	0
106	20231204	183000	119063617	866	866	866	866	0
107	20231204	182900	119063617	866	866	866	866	0
108	20231204	182800	119063617	866	866	866	866	0
109	20231204	182700	119063617	866	866	866	866	0
110	20231204	182600	119063617	866	866	866	866	0
111	20231204	182500	119063617	866	866	866	866	0
112	20231204	182400	119063617	866	866	866	866	0
113	20231204	182300	119063617	866	866	866	866	0
114	20231204	182200	119063617	866	866	866	866	0
115	20231204	182100	119063617	866	866	866	866	0
116	20231204	182000	119063617	866	866	866	866	0
117	20231204	181900	119063617	866	866	866	866	0
118	20231204	181800	119063617	866	866	866	866	0
119	20231204	181700	119063617	866	866	866	866	0
120	20231204	181600	119063617	866	866	866	866	0
121	20231204	181500	119063617	866	866	866	866	0
122	20231204	181400	119063617	866	866	866	866	2783
123	20231204	181300	119063617	866	866	866	866	0
124	20231204	181200	119063617	866	866	866	866	0
125	20231204	181100	119063617	866	866	866	866	0
126	20231204	181000	119063617	866	866	866	866	0
127	20231204	180900	119063617	866	866	866	866	0
128	20231204	180800	119063617	866	866	866	866	0
129	20231204	180700	119063617	866	866	866	866	0
130	20231204	180600	119063617	866	866	866	866	0
131	20231204	180500	119063617	866	866	866	866	0
132	20231204	180400	119063617	866	866	866	866	0
133	20231204	180300	119063617	866	866	866	866	0
134	20231204	180200	119063617	866	866	866	866	0
135	20231204	180100	119063617	866	866	866	866	0
136	20231204	180000	119063617	866	866	866	866	0
137	20231204	175900	119063617	866	866	866	866	0
138	20231204	175800	119063617	866	866	866	866	0
139	20231204	175700	119063617	866	866	866	866	0
140	20231204	175600	119063617	866	866	866	866	0
141	20231204	175500	119063617	866	866	866	866	0
142	20231204	175400	119063617	866	866	866	866	0
143	20231204	175300	119063617	866	866	866	866	0
144	20231204	175200	119063617	866	866	866	866	0
145	20231204	175100	119063617	866	866	866	866	0
146	20231204	175000	119063617	866	866	866	866	0
147	20231204	174900	119063617	866	866	866	866	0
148	20231204	174800	119063617	866	866	866	866	0
149	20231204	174700	119063617	866	866	866	866	0
150	20231204	174600	119063617	866	866	866	866	0
151	20231204	174500	119063617	866	866	866	866	0
152	20231204	174400	119063617	866	866	866	866	2783
153	20231204	174300	119063617	866	866	866	866	0
154	20231204	174200	119063617	866	866	866	866	0
155	20231204	174100	119063617	866	866	866	866	0
156	20231204	174000	119063617	866	866	866	866	0
157	20231204	173900	119063617	866	866	866	866	0
158	20231204	173800	119063617	866	866	866	866	0
159	20231204	173700	119063617	866	866	866	866	0
160	20231204	173600	119063617	866	866	866	866	0
161	20231204	173500	119063617	866	866	866	866	0
162	20231204	173400	119063617	866	866	866	866	0
163	20231204	173300	119063617	866	866	866	866	0
164	20231204	173200	119063617	866	866	866	866	0
165	20231204	173100	119063617	866	866	866	866	0
166	20231204	173000	119063617	866	866	866	866	0
167	20231204	172900	119063617	866	866	866	866	0
168	20231204	172800	119063617	866	866	866	866	0
169	20231204	172700	119063617	866	866	866	866	0
170	20231204	172600	119063617	866	866	866	866	0
171	20231204	172500	119063617	866	866	866	866	0
172	20231204	172400	119063617	866	866	866	866	0
173	20231204	172300	119063617	866	866	866	866	0
174	20231204	172200	119063617	866	866	866	866	0
175	20231204	172100	119063617	866	866	866	866	0
176	20231204	172000	119063617	866	866	866	866	0
177	20231204	171900	119063617	866	866	866	866	0
178	20231204	171800	119063617	866	866	866	866	0
179	20231204	171700	119063617	866	866	866	866	0
180	20231204	171600	119063617	866	866	866	866	0
181	20231204	171500	119063617	866	866	866	866	0
182	20231204	171400	119063617	866	866	866	866	2783
183	20231204	171300	119063617	866	866	866	866	0
184	20231204	171200	119063617	866	866	866	866	0
185	20231204	171100	119063617	866	866	866	866	0
186	20231204	171000	119063617	866	866	866	866	0
187	20231204	170900	119063617	866	866	866	866	0
188	20231204	170800	119063617	866	866	866	866	0
189	20231204	170700	119063617	866	866	866	866	0
190	20231204	170600	119063617	866	866	866	866	0
191	20231204	170500	119063617	866	866	866	866	0
192	20231204	170400	119063617	866	866	866	866	0
193	20231204	170300	119063617	866	866	866	866	0
194	20231204	170200	119063617	866	866	866	866	0
195	20231204	170100	119063617	866	866	866	866	0
196	20231204	170000	119063617	866	866	866	866	0
197	20231204	165900	119063617	866	866	866	866	0
198	20231204	165800	119063617	866	866	866	866	0
199	20231204	165700	119063617	866	866	866	866	0
200	20231204	165600	119063617	866	866	866	866	0
201	20231204	165500	119063617	866	866	866	866	0
202	20231204	165400	119063617	866	866	866	866	0
203	20231204	165300	119063617	866	866	866	866	0
204	20231204	165200	119063617	866	866	866	866	0
205	20231204	165100	119063617	866	866	866	866	0
206	20231204	165000	119063617	866	866	866	866	0
207	20231204	164900	119063617	866	866	866	866	0
208	20231204	164800	119063617	866	866	866	866	0
209	20231204	164700	119063617	866	866	866	866	0
210	20231204	164600	119063617	866	866	866	866	0
211	20231204	164500	119063617	866	866	866	866	0
212	20231204	164400	119063617	866	866	866	866	2783
213	20231204	164300	119063617	866	866	866	866	0
214	20231204	164200	119063617	866	866	866	866	0
215	20231204	164100	119063617	866	866	866	866	0
216	20231204	164000	119063617	866	866	866	866	0
217	20231204	163900	119063617	866	866	866	866	0
218	20231204	163800	119063617	866	866	866	866	0
219	20231204	163700	119063617	866	866	866	866	0
220	20231204	163600	119063617	866	866	866	866	0
221	20231204	163500	119063617	866	866	866	866	0
222	20231204	163400	119063617	866	866	866	866	0
223	20231204	163300	119063617	866	866	866	866	0
224	20231204	163200	119063617	866	866	866	866	0
225	20231204	163100	119063617	866	866	866	866	0
226	20231204	163000	119063617	866	866	866	866	0
227	20231204	162900	119063617	866	866	866	866	0
228	20231204	162800	119063617	866	866	866	866	0
229	20231204	162700	119063617	866	866	866	866	0
230	20231204	162600	119063617	866	866	866	866	0
231	20231204	162500	119063617	866	866	866	866	0
232	20231204	162400	119063617	866	866	866	866	0
233	20231204	162300	119063617	866	866	866	866	0
234	20231204	162200	119063617	866	866	866	866	0
235	20231204	162100	119063617	866	866	866	866	0
236	20231204	162000	119063617	866	866	866	866	0
237	20231204	161900	119063617	866	866	866	866	0
238	20231204	161800	119063617	866	866	866	866	0
239	20231204	161700	119063617	866	866	866	866	0
240	20231204	161600	119063617	866	866	866	866	0
241	20231204	161500	119063617	866	866	866	866	0
242	20231204	161400	119063617	866	866	866	866	2783
243	20231204	161300	119063617	866	866	866	866	0
244	20231204	161200	119063617	866	866	866	866	0
245	20231204	161100	119063617	866	866	866	866	0
246	20231204	161000	119063617	866	866	866	866	0
247	20231204	160900	119063617	866	866	866	866	0
248	20231204	160800	119063617	866	866	866	866	0
249	20231204	160700	119063617	866	866	866	866	0
250	20231204	160600	119063617	866	866	866	866	0
251	20231204	160500	119063617	866	866	866	866	0
252	20231204	160400	119063617	866	866	866	866	0
253	20231204	160300	119063617	866	866	866	866	0
254	20231204	160200	119063617	866	866	866	866	0
255	20231204	160100	119063617	866	866	866	866	0
256	20231204	160000	119063617	866	866	866	866	0
257	20231204	155900	119063617	866	866	866	866	0
258	20231204	155800	119063617	866	866	866	866	0
259	20231204	155700	119063617	866	866	866	866	0
260	20231204	155600	119063617	866	866	866	866	0
261	20231204	155500	119063617	866	866	866	866	0
262	20231204	155400	119063617	866	866	866	866	0
263	20231204	155300	119063617	866	866	866	866	0
264	20231204	155200	119063617	866	866	866	866	0
265	20231204	155100	119063617	866	866	866	866	0
266	20231204	155000	119063617	866	866	866	866	0
267	20231204	154900	119063617	866	866	866	866	0
268	20231204	154800	119063617	866	866	866	866	0
269	20231204	154700	119063617	866	866	866	866	0
270	20231204	154600	119063617	866	866	866	866	0
271	20231204	154500	119063617	866	866	866	866	0
272	20231204	154400	119063617	866	866	866	866	2783
273	20231204	154300	119063617	866	866	866	866	0
274	20231204	154200	119063617	866	866	866	866	0
275	20231204	154100	119063617	866	866	866	866	0
276	20231204	154000	119063617	866	866	866	866	0
277	20231204	153900	119063617	866	866	866	866	0
278	20231204	153800	119063617	866	866	866	866	0
279	20231204	153700	119063617	866	866	866	866	0
280	20231204	153600	119063617	866	866	866	866	0
281	20231204	153500	119063617	866	866	866	866	0
282	20231204	153400	119063617	866	866	866	866	0
283	20231204	153300	119063617	866	866	866	866	0
284	20231204	153200	119063617	866	866	866	866	0
285	20231204	153100	119063617	866	866	866	866	0
286	20231204	153000	119063617	866	866	866	866	2783
287	20231204	152900	116653539	871	871	871	871	0
288	20231204	152800	116653539	871	871	871	871	0
289	20231204	152700	116653539	871	871	871	871	0
290	20231204	152600	116653539	871	871	871	871	0
291	20231204	152500	116653539	871	871	871	871	0
292	20231204	152400	116653539	871	871	871	871	0
293	20231204	152300	116653539	871	871	871	871	0
294	20231204	152200	116653539	871	871	871	871	0
295	20231204	152100	116653539	871	871	871	871	0
296	20231204	152000	116653539	871	871	871	871	0
297	20231204	151900	116653539	871	869	871	865	219
298	20231204	151800	116463827	867	867	867	867	1
299	20231204	151700	116462960	869	869	869	869	0
300	20231204	151600	116462960	869	869	869	869	0
301	20231204	151500	116462960	869	869	869	869	31
302	20231204	151400	116436021	868	868	868	868	2
303	20231204	151300	116434285	868	868	868	868	29
304	20231204	151200	116409113	866	866	866	866	818
305	20231204	151100	115700725	866	867	867	866	53
306	20231204	151000	115654797	868	868	868	868	1
307	20231204	150900	115653929	864	870	870	864	737
308	20231204	150800	115016878	871	873	873	871	32
309	20231204	150700	114989004	874	871	874	871	2096
310	20231204	150600	113161502	870	868	870	868	1072
311	20231204	150500	112229154	867	867	867	867	499
312	20231204	150400	111796521	867	867	867	867	0
313	20231204	150300	111796521	867	867	867	867	1
314	20231204	150200	111795654	867	869	869	867	201
315	20231204	150100	111621385	869	869	869	869	123
316	20231204	150000	111514498	867	867	867	867	0
317	20231204	145900	111514498	867	867	867	867	0
318	20231204	145800	111514498	867	867	867	867	0
319	20231204	145700	111514498	867	867	867	867	0
320	20231204	145600	111514498	867	867	867	867	445
321	20231204	145500	111128683	867	867	867	867	0
322	20231204	145400	111128683	867	867	867	867	401
323	20231204	145300	110781016	867	867	867	867	0
324	20231204	145200	110781016	867	867	867	867	0
325	20231204	145100	110781016	867	867	867	867	12
326	20231204	145000	110770612	867	870	870	867	123
327	20231204	144900	110663606	869	869	869	869	0
328	20231204	144800	110663606	869	869	869	869	1
329	20231204	144700	110662737	865	865	865	865	0
330	20231204	144600	110662737	865	865	865	865	0
331	20231204	144500	110662737	865	865	865	865	0
332	20231204	144400	110662737	865	865	865	865	0
333	20231204	144300	110662737	865	870	871	865	12
334	20231204	144200	110652301	870	870	870	870	154
335	20231204	144100	110518321	870	870	870	870	0
336	20231204	144000	110518321	870	870	870	870	0
337	20231204	143900	110518321	870	869	870	869	1106
338	20231204	143800	109556103	870	870	870	870	0
339	20231204	143700	109556103	870	870	870	870	0
340	20231204	143600	109556103	870	870	870	870	0
341	20231204	143500	109556103	870	870	870	870	0
342	20231204	143400	109556103	870	870	870	870	0
343	20231204	143300	109556103	870	870	870	870	0
344	20231204	143200	109556103	870	870	870	870	0
345	20231204	143100	109556103	870	870	870	870	126
346	20231204	143000	109446483	864	866	866	864	457
347	20231204	142900	109051575	870	870	870	870	83
348	20231204	142800	108979365	870	870	870	870	1
349	20231204	142700	108978495	870	870	870	870	33
350	20231204	142600	108949785	870	870	870	870	0
351	20231204	142500	108949785	870	869	870	869	32
352	20231204	142400	108921946	869	869	869	869	38
353	20231204	142300	108888924	869	869	869	869	1
354	20231204	142200	108888055	868	868	868	868	1053
355	20231204	142100	107974051	867	867	867	867	3
356	20231204	142000	107971450	866	866	866	866	10
357	20231204	141900	107962790	867	867	867	867	0
358	20231204	141800	107962790	867	867	867	867	0
359	20231204	141700	107962790	867	867	867	867	0
360	20231204	141600	107962790	867	867	867	865	6
361	20231204	141500	107957591	868	866	868	863	172
362	20231204	141400	107809011	867	867	867	867	33
363	20231204	141300	107780400	867	868	868	867	135
364	20231204	141200	107663284	869	869	869	869	31
365	20231204	141100	107636345	868	868	868	868	0
366	20231204	141000	107636345	868	868	868	868	51
367	20231204	140900	107592077	868	868	868	868	0
368	20231204	140800	107592077	868	868	868	868	0
369	20231204	140700	107592077	868	868	868	868	20
370	20231204	140600	107574717	868	868	868	868	20
371	20231204	140500	107557357	868	868	868	868	0
372	20231204	140400	107557357	868	868	868	868	151
373	20231204	140300	107426289	864	864	864	864	0
374	20231204	140200	107426289	864	865	865	864	2352
375	20231204	140100	105394147	869	869	869	869	88
376	20231204	140000	105317675	870	869	870	869	422
377	20231204	135900	104950926	871	871	871	871	0
378	20231204	135800	104950926	871	871	871	871	0
379	20231204	135700	104950926	871	871	871	871	0
380	20231204	135600	104950926	871	871	871	871	6
381	20231204	135500	104945700	864	866	866	864	1220
382	20231204	135400	103889884	867	870	870	867	38
383	20231204	135300	103856830	871	870	871	870	349
384	20231204	135200	103552900	871	871	871	870	698
385	20231204	135100	102944990	870	870	870	870	0
386	20231204	135000	102944990	870	873	873	870	11
387	20231204	134900	102935417	869	869	869	869	0
388	20231204	134800	102935417	869	874	874	869	605
389	20231204	134700	102409147	875	874	875	874	68
390	20231204	134600	102349680	874	874	874	874	2
391	20231204	134500	102347932	871	871	871	871	63
392	20231204	134400	102293059	875	871	875	871	197
393	20231204	134300	102120871	870	870	870	870	0
394	20231204	134200	102120871	870	870	870	870	11
395	20231204	134100	102111301	869	869	869	869	11
396	20231204	134000	102101742	871	871	871	871	0
397	20231204	133900	102101742	871	871	871	871	300
398	20231204	133800	101840442	870	870	870	870	0
399	20231204	133700	101840442	870	871	871	866	134
400	20231204	133600	101723834	868	868	868	868	0
401	20231204	133500	101723834	868	868	868	868	0
402	20231204	133400	101723834	868	868	868	868	0
403	20231204	133300	101723834	868	868	868	868	0
404	20231204	133200	101723834	868	868	868	868	0
405	20231204	133100	101723834	868	868	868	868	0
406	20231204	133000	101723834	868	869	869	868	200
407	20231204	132900	101550204	868	868	868	868	0
408	20231204	132800	101550204	868	868	868	868	0
409	20231204	132700	101550204	868	869	869	868	60
410	20231204	132600	101498093	869	869	869	869	0
411	20231204	132500	101498093	869	876	876	869	10175
412	20231204	132400	92641167	871	871	871	871	300
413	20231204	132300	92379867	871	871	871	871	0
414	20231204	132200	92379867	871	874	874	871	109
415	20231204	132100	92284729	876	876	876	876	7
416	20231204	132000	92278597	876	876	876	876	0
417	20231204	131900	92278597	876	876	876	876	0
418	20231204	131800	92278597	876	876	876	876	92
419	20231204	131700	92198005	877	877	877	877	0
420	20231204	131600	92198005	877	877	877	877	0
421	20231204	131500	92198005	877	877	877	877	0
422	20231204	131400	92198005	877	877	877	877	0
423	20231204	131300	92198005	877	873	877	873	502
424	20231204	131200	91759751	873	873	873	873	46
425	20231204	131100	91719593	872	872	872	872	735
426	20231204	131000	91078673	872	872	872	872	0
427	20231204	130900	91078673	872	876	876	872	155
428	20231204	130800	90943375	876	876	876	876	31
429	20231204	130700	90916219	876	876	876	876	0
430	20231204	130600	90916219	876	876	876	876	0
431	20231204	130500	90916219	876	876	876	876	31
432	20231204	130400	90889063	878	878	878	878	4
433	20231204	130300	90885551	871	871	871	871	0
434	20231204	130200	90885551	871	875	879	871	1713
435	20231204	130100	89392242	877	878	878	877	127
436	20231204	130000	89280832	879	877	879	877	680
437	20231204	125900	88684112	879	879	879	879	0
438	20231204	125800	88684112	879	878	879	878	641
439	20231204	125700	88121247	878	878	878	877	154
440	20231204	125600	87986178	877	875	877	875	904
441	20231204	125500	87193406	875	874	875	874	1601
442	20231204	125400	85794131	873	873	873	873	331
443	20231204	125300	85505168	874	874	874	874	115
444	20231204	125200	85404658	874	874	874	874	0
445	20231204	125100	85404658	874	874	874	874	1092
446	20231204	125000	84450250	875	875	875	875	0
447	20231204	124900	84450250	875	875	875	875	0
448	20231204	124800	84450250	875	875	875	875	0
449	20231204	124700	84450250	875	875	875	875	0
450	20231204	124600	84450250	875	874	875	870	451
451	20231204	124500	84057085	875	875	875	875	0
452	20231204	124400	84057085	875	874	875	874	52
453	20231204	124300	84011605	875	875	875	875	100
454	20231204	124200	83924105	875	874	875	874	2
455	20231204	124100	83922356	875	875	875	875	405
456	20231204	124000	83567981	875	877	877	875	601
457	20231204	123900	83041662	877	877	877	877	36
458	20231204	123800	83010090	877	875	877	872	6721
459	20231204	123700	77130292	875	874	875	874	1604
460	20231204	123600	75728395	874	874	875	874	1279
461	20231204	123500	74609431	875	874	875	874	50
462	20231204	123400	74565729	874	874	874	874	108
463	20231204	123300	74471337	874	874	874	874	0
464	20231204	123200	74471337	874	873	874	873	173
465	20231204	123100	74320306	873	873	873	873	168
466	20231204	123000	74173642	873	873	874	873	288
467	20231204	122900	73922104	874	875	875	874	485
468	20231204	122800	73497898	875	875	875	875	290
469	20231204	122700	73244148	875	874	875	874	106
470	20231204	122600	73151402	874	874	874	874	4
471	20231204	122500	73147906	874	874	874	874	205
472	20231204	122400	72968736	875	873	875	873	1064
473	20231204	122300	72037796	873	874	875	873	1177
474	20231204	122200	71007994	875	873	875	872	252
475	20231204	122100	70787835	874	870	874	870	1437
476	20231204	122000	69535338	874	871	874	871	131
477	20231204	121900	69420941	873	872	873	872	58
478	20231204	121800	69370364	872	872	872	872	327
479	20231204	121700	69085220	874	874	874	874	0
480	20231204	121600	69085220	874	874	874	874	0
481	20231204	121500	69085220	874	874	874	874	2
482	20231204	121400	69083472	874	866	874	866	1000
483	20231204	121300	68216407	865	865	865	865	0
484	20231204	121200	68216407	865	865	865	865	200
485	20231204	121100	68043407	866	866	866	866	0
486	20231204	121000	68043407	866	866	866	866	0
487	20231204	120900	68043407	866	866	866	866	0
488	20231204	120800	68043407	866	866	866	866	0
489	20231204	120700	68043407	866	866	866	866	0
490	20231204	120600	68043407	866	866	866	866	0
491	20231204	120500	68043407	866	866	866	866	0
492	20231204	120400	68043407	866	866	867	866	87
493	20231204	120300	67968034	866	866	866	866	3
494	20231204	120200	67965436	866	866	866	866	94
495	20231204	120100	67884032	868	868	868	868	0
496	20231204	120000	67884032	868	868	868	868	0
497	20231204	115900	67884032	868	868	868	868	0
498	20231204	115800	67884032	868	868	868	868	10
499	20231204	115700	67875352	868	868	868	868	0
500	20231204	115600	67875352	868	868	868	868	0
501	20231204	115500	67875352	868	868	868	868	0
502	20231204	115400	67875352	868	868	868	868	0
503	20231204	115300	67875352	868	868	868	868	0
504	20231204	115200	67875352	868	868	868	868	20
505	20231204	115100	67857992	861	869	869	861	931
506	20231204	115000	67053892	877	868	877	868	955
507	20231204	114900	66224100	867	865	867	865	1054
508	20231204	114800	65311450	865	862	865	859	13615
509	20231204	114700	53576540	862	862	862	862	335
510	20231204	114600	53287770	862	862	862	862	0
511	20231204	114500	53287770	862	861	862	861	315
512	20231204	114400	53016550	861	861	861	861	1165
513	20231204	114300	52013485	861	860	861	860	1506
514	20231204	114200	50716825	860	860	860	860	36
515	20231204	114100	50685865	860	860	860	860	44
516	20231204	114000	50648025	859	859	859	859	631
517	20231204	113900	50105996	859	860	860	859	34
518	20231204	113800	50076759	860	860	860	860	0
519	20231204	113700	50076759	860	860	860	860	253
520	20231204	113600	49859179	860	860	860	860	0
521	20231204	113500	49859179	860	860	860	860	0
522	20231204	113400	49859179	860	859	860	859	35
523	20231204	113300	49829084	858	858	858	858	0
524	20231204	113200	49829084	858	858	858	858	0
525	20231204	113100	49829084	858	858	858	858	325
526	20231204	113000	49550234	860	860	860	860	122
527	20231204	112900	49445314	858	858	858	858	0
528	20231204	112800	49445314	858	858	858	858	0
529	20231204	112700	49445314	858	858	858	858	929
530	20231204	112600	48648232	856	856	856	856	0
531	20231204	112500	48648232	856	856	856	856	0
532	20231204	112400	48648232	856	856	856	856	0
533	20231204	112300	48648232	856	856	856	856	31
534	20231204	112200	48621696	854	854	854	854	0
535	20231204	112100	48621696	854	855	855	854	35
536	20231204	112000	48591775	857	857	857	857	0
537	20231204	111900	48591775	857	857	857	857	100
538	20231204	111800	48506075	857	857	857	857	0
539	20231204	111700	48506075	857	857	857	857	73
540	20231204	111600	48443514	858	858	858	858	31
541	20231204	111500	48416916	858	858	858	858	0
542	20231204	111400	48416916	858	857	858	857	42
543	20231204	111300	48380892	858	858	858	858	0
544	20231204	111200	48380892	858	858	858	858	0
545	20231204	111100	48380892	858	857	858	857	4020
546	20231204	111000	44932091	856	856	856	856	31
547	20231204	110900	44905555	856	856	856	856	0
548	20231204	110800	44905555	856	856	856	856	2
549	20231204	110700	44903843	855	855	855	855	17
550	20231204	110600	44889308	854	854	854	854	7
551	20231204	110500	44883330	853	854	854	853	272
552	20231204	110400	44651282	853	853	853	853	0
553	20231204	110300	44651282	853	853	853	853	0
554	20231204	110200	44651282	853	854	854	853	880
555	20231204	110100	43900622	854	854	854	854	10
556	20231204	110000	43892082	853	854	854	853	1170
557	20231204	105900	42894041	855	855	855	855	41
558	20231204	105800	42858986	855	856	856	855	450
559	20231204	105700	42474205	856	856	856	856	0
560	20231204	105600	42474205	856	856	856	856	504
561	20231204	105500	42042781	856	856	856	856	1788
562	20231204	105400	40512253	856	856	856	856	131
563	20231204	105300	40400117	856	858	858	856	105
564	20231204	105200	40310169	858	858	858	858	0
565	20231204	105100	40310169	858	858	858	858	10
566	20231204	105000	40301589	856	856	856	856	0
567	20231204	104900	40301589	856	858	858	856	1595
568	20231204	104800	38935621	857	857	857	857	0
569	20231204	104700	38935621	857	861	861	857	1328
570	20231204	104600	37795374	862	862	862	862	0
571	20231204	104500	37795374	862	862	862	862	44
572	20231204	104400	37757446	861	861	861	861	5
573	20231204	104300	37753141	862	862	862	862	31
574	20231204	104200	37726419	862	862	862	862	75
575	20231204	104100	37661769	862	862	862	862	30
576	20231204	104000	37635909	862	862	862	862	0
577	20231204	103900	37635909	862	862	862	862	2300
578	20231204	103800	35653309	862	862	862	862	61
579	20231204	103700	35600727	862	862	862	862	5
580	20231204	103600	35596417	862	862	862	862	2
581	20231204	103500	35594693	862	862	862	862	0
582	20231204	103400	35594693	862	860	862	860	21
583	20231204	103300	35576601	860	860	860	860	13
584	20231204	103200	35565421	862	860	862	860	930
585	20231204	103100	34765474	860	860	860	860	6
586	20231204	103000	34760314	860	860	860	860	0
587	20231204	102900	34760314	860	860	860	860	31
588	20231204	102800	34733654	860	860	860	860	0
589	20231204	102700	34733654	860	860	860	860	30
590	20231204	102600	34707854	860	860	860	860	0
591	20231204	102500	34707854	860	860	860	860	31
592	20231204	102400	34681194	860	860	860	860	0
593	20231204	102300	34681194	860	860	860	860	67
594	20231204	102200	34623574	860	860	860	860	0
595	20231204	102100	34623574	860	860	860	860	10
596	20231204	102000	34614974	859	859	859	859	17
597	20231204	101900	34600371	859	859	859	859	283
598	20231204	101800	34357274	860	860	860	860	174
599	20231204	101700	34207634	859	859	859	859	0
600	20231204	101600	34207634	859	859	859	859	18
601	20231204	101500	34192172	858	859	859	858	82
602	20231204	101400	34121784	860	860	860	860	37
603	20231204	101300	34089964	858	858	858	858	0
604	20231204	101200	34089964	858	858	858	858	0
605	20231204	101100	34089964	858	858	858	858	0
606	20231204	101000	34089964	858	860	860	858	588
607	20231204	100900	33585278	859	860	860	859	503
608	20231204	100800	33152706	861	861	861	861	1
609	20231204	100700	33151845	861	861	861	861	30
610	20231204	100600	33126015	861	861	861	861	0
611	20231204	100500	33126015	861	861	861	861	31
612	20231204	100400	33099324	861	861	861	861	50
613	20231204	100300	33056274	861	861	861	861	0
614	20231204	100200	33056274	861	861	861	861	31
615	20231204	100100	33029583	861	861	861	861	80
616	20231204	100000	32960703	861	861	861	861	32
617	20231204	095900	32933151	860	860	860	860	10
618	20231204	095800	32924551	860	861	861	860	2030
619	20231204	095700	31178720	861	861	861	861	54
620	20231204	095600	31132226	861	862	862	861	2049
621	20231204	095500	29368006	862	862	862	862	100
622	20231204	095400	29281806	862	862	862	862	0
623	20231204	095300	29281806	862	862	862	862	30
624	20231204	095200	29255946	862	862	862	862	0
625	20231204	095100	29255946	862	862	862	862	31
626	20231204	095000	29229224	862	861	862	861	961
627	20231204	094900	28401791	862	862	862	862	291
628	20231204	094800	28150949	862	862	862	862	0
629	20231204	094700	28150949	862	862	862	862	30
630	20231204	094600	28125089	862	862	862	862	0
631	20231204	094500	28125089	862	862	862	862	231
632	20231204	094400	27925967	863	863	863	863	31
633	20231204	094300	27899214	863	863	863	863	8
634	20231204	094200	27892310	863	863	863	863	0
635	20231204	094100	27892310	863	862	863	862	112
636	20231204	094000	27795756	863	863	863	863	210
637	20231204	093900	27614526	863	863	863	863	9
638	20231204	093800	27606759	863	863	863	863	5826
639	20231204	093700	22578921	862	861	862	861	51
640	20231204	093600	22534960	861	861	861	861	0
641	20231204	093500	22534960	861	860	861	860	51
642	20231204	093400	22491050	860	860	860	860	0
643	20231204	093300	22491050	860	860	860	860	0
644	20231204	093200	22491050	860	860	860	860	0
645	20231204	093100	22491050	860	860	860	860	601
646	20231204	093000	21974190	860	862	862	860	445
647	20231204	092900	21591484	864	864	864	864	0
648	20231204	092800	21591484	864	860	864	860	510
649	20231204	092700	21152844	860	861	861	860	50
650	20231204	092600	21109834	865	865	865	865	0
651	20231204	092500	21109834	865	865	865	865	0
652	20231204	092400	21109834	865	865	865	865	0
653	20231204	092300	21109834	865	865	865	865	0
654	20231204	092200	21109834	865	865	865	864	32
655	20231204	092100	21082166	860	860	860	860	0
656	20231204	092000	21082166	860	865	865	860	5488
657	20231204	091900	16359479	864	864	864	864	0
658	20231204	091800	16359479	864	866	866	864	91
659	20231204	091700	16280688	866	867	867	866	745
660	20231204	091600	15635201	870	870	870	870	0
661	20231204	091500	15635201	870	870	870	870	98
662	20231204	091400	15549941	870	870	870	870	17
663	20231204	091300	15535151	870	873	873	870	733
664	20231204	091200	14895334	873	871	874	870	232
665	20231204	091100	14693022	871	872	878	871	312
666	20231204	091000	14420116	872	865	872	865	1793
667	20231204	090900	12867370	865	866	866	861	2204
668	20231204	090800	10966283	866	861	867	861	2390
669	20231204	090700	8903932	861	860	861	860	784
670	20231204	090600	8229668	860	861	861	858	398
671	20231204	090500	7887758	862	863	863	862	693
672	20231204	090400	7290039	862	862	863	862	162
673	20231204	090300	7150393	862	862	862	862	12
674	20231204	090200	7140049	862	862	862	862	2
675	20231204	090100	7138325	862	860	863	860	12
676	20231204	090000	7127975	859	858	859	858	8303